神基 (3005)-永豐金-中壢券商分點個股進出

台股 » 個股 » 神基 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

神基

(3005)

可現股當沖

股價
116.5
漲跌
--
漲幅
0.00%
成交量
19,279張
產業
上市電腦週邊類股
643人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

神基 (3005)籌碼相關－永豐金-中壢券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-中壢券商分點個股進出
永豐金-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	3.3	115.73	18.3	115.64	116.50	-15	16,616	-0.09%
2024/05/21	39.5	115.04	17.2	115.17	116.50	22.3	16,733	0.13%
2024/05/20	3	107.02	3	107.50	107.50	0	16,742	0.00%
2024/05/17	0	0.00	1	106.00	104.00	-1	16,681	-0.01%
2024/05/16	1	105.00	0	0.00	105.50	1	16,656	0.01%
2024/05/15	11.3	107.64	8	107.13	106.50	3.3	16,649	0.02%
2024/05/14	3.1	108.02	4	107.50	107.50	-0.9	16,665	-0.01%
2024/05/13	11	106.64	1	106.50	106.50	10	16,533	0.06%
2024/05/10	3	103.33	0	0.00	103.50	3	16,415	0.02%
2024/05/09	0.1	105.50	0	0.00	104.00	0.1	16,407	0.00%
2024/05/08	0.1	105.00	1	104.00	104.50	-0.9	16,431	-0.01%
2024/05/07	0	0.00	1	102.50	104.00	-1	16,479	-0.01%
2024/05/06	2.1	105.24	1	104.50	104.50	1.1	16,440	0.01%
2024/05/03	0	0.00	6	105.50	105.50	-6	16,619	-0.04%
2024/04/30	3	106.67	0	0.00	105.00	3	16,892	0.02%
2024/04/29	6	107.50	0	0.00	107.00	6	16,902	0.04%
2024/04/26	2.1	107.49	2	106.50	106.50	0.1	16,917	0.00%
2024/04/25	0	0.00	1	107.00	107.00	-1	16,898	-0.01%
2024/04/24	4	107.25	4	108.63	107.50	0	16,856	0.00%
2024/04/22	6	109.00	0	0.00	105.00	6	16,749	0.04%
2024/04/19	2.1	107.43	4	106.63	107.00	-1.9	16,686	-0.01%
2024/04/18	8.1	110.74	3.1	108.67	108.50	5.1	16,566	0.03%
2024/04/17	5	112.60	7	111.43	111.00	-2	16,499	-0.01%
2024/04/16	2.3	110.59	1	109.00	110.00	1.3	16,399	0.01%
2024/04/15	0.5	116.50	1.6	115.51	115.00	-1	16,239	-0.01%
2024/04/12	7.2	118.85	0.3	120.00	119.00	7	16,132	0.04%
2024/04/11	1.2	121.42	4	119.13	119.50	-2.8	16,059	-0.02%
2024/04/10	5.1	121.20	2.1	120.52	120.00	3	15,977	0.02%
2024/04/09	6.1	122.82	14	122.36	122.00	-7.9	15,915	-0.05%
2024/04/08	1.3	123.80	1	123.50	124.00	0.3	15,937	0.00%
2024/04/03	1	125.50	0	0.00	126.00	1	15,986	0.01%
2024/04/02	5	129.40	4	128.75	128.50	1	15,932	0.01%
2024/04/01	7	127.86	5	129.20	128.50	2	15,905	0.01%
2024/03/29	11	128.95	5.5	129.13	127.50	5.5	15,772	0.03%
2024/03/28	27.7	138.18	19.1	139.93	133.00	8.6	15,617	0.06%
2024/03/27	28.2	149.56	21.2	150.11	149.50	7	15,297	0.05%
2024/03/26	19	145.21	16	146.69	146.00	3	15,052	0.02%
2024/03/25	11	147.09	5.1	147.16	144.00	5.9	14,951	0.04%
2024/03/22	6.3	144.33	12	147.04	145.50	-5.7	14,884	-0.04%
2024/03/21	49.9	155.02	31.6	151.71	150.00	18.3	14,746	0.12%
2024/03/20	38.1	148.50	67.1	147.25	155.50	-29	14,312	-0.20%
2024/03/19	49	139.17	41.2	136.51	141.50	7.8	13,880	0.06%
2024/03/18	18.1	131.49	15	130.60	130.50	3.1	13,395	0.02%
2024/03/15	15.9	130.94	13	130.42	130.00	2.9	13,279	0.02%
2024/03/14	26.5	137.21	64	136.25	132.00	-37.5	13,051	-0.29%
2024/03/13	73.1	135.13	44	131.26	134.00	29.1	12,566	0.23%
2024/03/12	29	128.00	3	127.00	128.00	26	11,999	0.22%
2024/03/08	5	122.10	2	123.25	120.00	3	11,906	0.03%
2024/03/07	29	131.16	33.1	125.35	124.50	-4.1	11,870	-0.03%
2024/03/06	11	127.41	6	128.42	128.50	5	11,531	0.04%
2024/03/05	16	124.34	22	124.55	125.50	-6	11,348	-0.05%
2024/03/04	9	121.94	3	125.00	122.00	6	11,238	0.05%
2024/03/01	5	126.70	10	126.55	131.00	-5	10,833	-0.05%
2024/02/29	2	119.25	0	0.00	119.50	2	10,466	0.02%
2024/02/27	20	122.95	30.1	125.07	122.00	-10.1	10,325	-0.10%
2024/02/26	13.1	122.09	18	122.33	121.50	-4.9	10,042	-0.05%
2024/02/23	3	116.50	1.1	114.24	114.00	1.9	10,125	0.02%
2024/02/22	23	122.33	17.1	123.72	119.00	5.9	10,401	0.06%
2024/02/21	24.1	119.55	27	119.61	118.50	-2.9	10,311	-0.03%
2024/02/20	3	107.83	9	114.23	117.00	-6	10,033	-0.06%
2024/02/19	0	0.00	3	108.00	106.50	-3	9,819	-0.03%
2024/02/16	2	104.25	0	0.00	104.50	2	9,769	0.02%
2024/02/15	2	103.50	0	0.00	103.50	2	9,784	0.02%
2024/01/31	2	103.50	0	0.00	103.00	2	9,856	0.02%
2024/01/30	0	0.00	2	104.25	104.00	-2	9,786	-0.02%
2024/01/29	2	106.00	4	107.00	107.50	-2	9,711	-0.02%
2024/01/26	1	105.00	2	109.50	105.00	-1	9,693	-0.01%
2024/01/25	3	109.33	5	106.20	113.00	-2	9,469	-0.02%
2024/01/24	3	107.00	5	106.00	107.00	-2	9,248	-0.02%
2024/01/23	6	104.42	0	0.00	104.00	6	9,088	0.07%
2024/01/22	1	105.50	0	0.00	109.00	1	9,047	0.01%
2024/01/16	1	106.50	3	107.00	106.50	-2	8,985	-0.02%
2024/01/15	2	106.00	0	0.00	106.50	2	8,975	0.02%
2024/01/12	3	102.50	1	102.50	102.50	2	8,993	0.02%
2024/01/11	1	105.50	0	0.00	105.00	1	9,000	0.01%
2024/01/10	0	0.00	2	104.00	104.50	-2	8,993	-0.02%
2024/01/05	6	103.67	0	0.00	103.50	6	8,965	0.07%
2024/01/04	1	104.50	2	104.00	105.00	-1	8,991	-0.01%
2024/01/03	10	104.75	2	105.00	104.00	8	9,035	0.09%
2024/01/02	3	111.50	29	110.83	108.00	-26	8,990	-0.29%
2023/12/29	32	110.67	8	108.56	111.00	24	8,885	0.27%
2023/12/27	6	105.92	2	108.50	105.50	4	8,817	0.05%
2023/12/26	1	107.00	7	105.21	107.00	-6	8,821	-0.07%
2023/12/25	9	109.67	47	109.72	106.00	-38	8,792	-0.43%
2023/12/22	33	108.82	2	107.75	109.00	31	8,610	0.36%
2023/12/21	3	102.67	0	103.00	102.50	3	8,443	0.03%
2023/12/20	2	106.25	3	107.00	106.00	-1	8,182	-0.01%
2023/12/19	0	0.00	1	106.00	106.00	-1	7,969	-0.01%
2023/12/18	3	108.83	5	108.90	107.00	-2	7,753	-0.03%
2023/12/15	3	111.49	56	112.01	108.50	-53	7,719	-0.69%
2023/12/14	54.2	112.25	4	112.50	112.50	50.2	7,523	0.67%
2023/12/13	10	108.25	13	107.23	106.00	-3	7,045	-0.04%
2023/12/12	6	103.50	0	0.00	104.50	6	6,845	0.09%
2023/12/11	2	101.50	0	0.00	103.00	2	6,866	0.03%
2023/12/08	4	103.50	5	103.00	103.00	-1	7,036	-0.01%
2023/12/07	0	0.00	2	104.00	103.50	-2	6,992	-0.03%
2023/12/06	5	102.90	1	104.00	102.00	4	6,897	0.06%
2023/12/05	6	100.50	6	101.33	100.50	0	6,825	0.00%
2023/12/04	9	106.67	1	102.00	103.50	8	6,741	0.12%
2023/12/01	0	0.00	9	105.00	105.00	-9	6,483	-0.14%
2023/11/30	7	101.21	0	0.00	101.50	7	6,301	0.11%
2023/11/29	3	102.83	11	102.68	103.00	-8	6,129	-0.13%
2023/11/28	3	99.40	6	99.60	99.20	-3	5,969	-0.05%
2023/11/27	7	98.39	9	98.18	97.60	-2	5,875	-0.03%
2023/11/24	6	103.58	3	102.67	102.00	3	5,748	0.05%
2023/11/22	8	107.75	13	107.11	109.00	-5	5,452	-0.09%
2023/11/21	19	104.81	26	105.62	109.00	-7	5,076	-0.14%
2023/11/20	26	93.87	24	95.06	99.50	2	4,586	0.04%
2023/11/17	30	84.96	26	86.06	90.50	4	4,285	0.09%
2023/11/16	1	80.50	0	0.00	82.30	1	4,031	0.02%
2023/11/15	2	80.45	0	0.00	80.70	2	4,037	0.05%
2023/11/13	0	0.00	0.4	80.25	80.60	-0.4	4,079	-0.01%
2023/11/10	0	0.00	1	79.30	79.50	-1	4,111	-0.02%
2023/11/08	0	0.00	1	78.30	80.80	-1	4,094	-0.02%
2023/11/06	1	76.50	0	0.00	76.60	1	4,014	0.02%
2023/11/03	4	74.10	0	0.00	75.70	4	3,997	0.10%
2023/10/30	0	0.00	7	75.57	74.40	-7	4,071	-0.17%
2023/10/27	0	0.00	0	73.40	73.60	0	4,095	0.00%
2023/10/25	3	74.37	0	0.00	74.20	3	4,188	0.07%
2023/10/19	1	73.10	2.1	76.44	77.50	-1.1	4,170	-0.03%
2023/10/18	2	74.85	0	0.00	74.50	2	4,159	0.05%
2023/10/17	1	76.10	0	0.00	76.40	1	4,178	0.02%
2023/10/16	1	76.60	0	0.00	76.60	1	4,223	0.02%
2023/10/13	2	79.30	0	0.00	79.00	2	4,341	0.05%
2023/10/12	5	80.20	10	80.25	80.40	-5	4,536	-0.11%
2023/10/11	3	76.10	0	0.00	77.60	3	4,504	0.07%
2023/10/06	2.4	78.24	0	0.00	77.80	2.4	4,541	0.05%
2023/10/05	3	78.70	0	0.00	78.60	3	4,558	0.07%
2023/10/04	3	80.03	0	0.00	79.50	3	4,587	0.07%
2023/10/03	0	0.00	2	80.25	80.30	-2	4,565	-0.04%
2023/10/02	2	78.50	0	79.40	79.60	2	4,556	0.04%
2023/09/28	4	77.60	1	77.60	77.60	3	4,541	0.07%
2023/09/27	3	75.23	0	0.00	76.10	3	4,544	0.07%
2023/09/26	2	77.25	1	77.70	76.10	1	4,556	0.02%
2023/09/22	1	77.90	1	76.80	77.90	0	4,706	0.00%
2023/09/21	0	0.00	0.1	76.50	76.70	-0.1	4,949	0.00%
2023/09/20	11.1	81.38	43	81.49	79.80	-32	4,966	-0.64%
2023/09/19	54	82.23	35	82.09	80.80	19	4,781	0.40%
2023/09/18	0	0.00	3	78.63	77.20	-3	4,470	-0.07%
2023/09/15	1	74.10	3	74.93	75.50	-2	4,358	-0.05%
2023/09/14	9	75.63	0.1	76.13	75.00	8.9	4,396	0.20%
2023/09/13	13.1	74.40	5	77.10	77.90	8.1	4,267	0.19%
2023/09/11	2	70.50	0	0.00	70.00	2	4,151	0.05%
2023/09/07	1	71.70	0	0.00	71.80	1	4,217	0.02%
2023/08/31	1	68.10	0	0.00	70.40	1	4,419	0.02%
2023/08/28	1	69.40	0	0.00	68.20	1	4,676	0.02%
2023/08/16	0	0.00	2	68.40	68.40	-2	5,179	-0.04%
2023/08/15	0	0.00	1	66.30	66.40	-1	5,228	-0.02%
2023/08/11	0	0.00	1	66.00	65.90	-1	5,481	-0.02%
2023/08/10	2	63.80	1.2	63.72	64.10	0.8	5,549	0.01%
2023/08/09	1	65.30	0	0.00	65.90	1	5,571	0.02%
2023/08/07	0	0.00	2	65.65	66.00	-2	5,665	-0.04%
2023/08/04	0	0.00	1	64.70	64.20	-1	5,735	-0.02%
2023/08/02	2	65.60	2	66.60	65.60	0	5,875	0.00%
2023/08/01	2	66.20	0	0.00	66.20	2	6,035	0.03%
2023/07/28	0	0.00	1	68.20	67.60	-1	6,323	-0.02%
2023/07/27	1	67.90	0	0.00	67.80	1	6,407	0.02%
2023/07/26	1	67.80	0	0.00	68.00	1	6,442	0.02%
2023/07/25	0	0.00	1.1	68.67	69.10	-1.1	6,492	-0.02%
2023/07/24	2	67.75	1	68.40	67.60	1	6,487	0.02%
2023/07/21	0	0.00	2.3	68.95	69.30	-2.3	6,504	-0.03%
2023/07/20	2	68.45	0	0.00	68.40	2	6,591	0.03%
2023/07/19	0	0.00	0	70.60	69.40	0	6,608	0.00%
2023/07/18	6	69.57	3	70.40	70.30	3	6,643	0.05%
2023/07/17	0	0.00	2	71.40	72.50	-2	6,601	-0.03%
2023/07/12	0	0.00	2	66.50	66.10	-2	6,748	-0.03%
2023/07/11	4	65.13	0	0.00	65.10	4	6,764	0.06%
2023/07/10	0	0.00	1	64.70	65.10	-1	6,785	-0.01%
2023/07/07	0.1	66.40	0	0.00	66.10	0.1	6,849	0.00%
2023/07/06	0	0.00	1	68.70	68.00	-1	6,900	-0.01%
2023/07/05	0	0.00	5	68.28	67.70	-5	6,894	-0.07%
2023/07/04	0	0.00	1	68.80	68.80	-1	6,937	-0.01%
2023/07/03	2	67.50	1	68.00	68.60	1	6,940	0.01%
2023/06/30	2.2	66.58	5	67.62	66.90	-2.8	6,965	-0.04%
2023/06/29	10.4	65.64	0	0.00	66.30	10.4	6,907	0.15%
2023/06/27	0	0.00	3	72.07	71.10	-3	6,723	-0.04%
2023/06/26	4	71.00	0	0.00	71.00	4	6,769	0.06%
2023/06/20	0	0.00	1	72.60	72.10	-1	6,909	-0.01%
2023/06/19	1	70.70	0	0.00	70.30	1	6,905	0.01%
2023/06/16	2	72.10	0	0.00	71.50	2	6,935	0.03%
2023/06/08	0	0.00	0.1	71.00	70.80	-0.1	6,819	0.00%
2023/06/06	1	71.79	2	71.05	72.00	-1	6,872	-0.01%
2023/06/05	0	0.00	0.8	70.90	71.00	-0.8	6,907	-0.01%
2023/06/01	0	0.00	1	69.00	70.80	-1	6,924	-0.01%
2023/05/30	0	0.00	1	67.40	67.40	-1	6,874	-0.01%
2023/05/25	2	68.10	1	67.60	67.40	1	6,777	0.01%
2023/05/24	1.8	68.40	0	0.00	68.50	1.8	6,676	0.03%
2023/05/22	0.1	67.00	1	67.50	66.60	-0.9	6,418	-0.01%
2023/05/19	1	65.10	2	64.10	64.70	-1	6,252	-0.02%
2023/05/18	0	0.00	6	63.72	64.50	-6	6,154	-0.10%
2023/05/17	5	61.40	14	63.09	62.80	-9	5,962	-0.15%
2023/05/15	0	0.00	1	61.00	60.80	-1	5,731	-0.02%
2023/05/12	0	0.00	2	61.50	61.60	-2	5,693	-0.04%
2023/05/10	10	60.60	10	61.50	61.20	0	5,586	0.00%
2023/05/09	12	62.57	6	63.50	60.60	6	5,493	0.11%
2023/05/08	14	62.83	0	0.00	61.60	14	5,269	0.27%
2023/05/05	7	62.79	5	62.94	62.90	2	5,077	0.04%
2023/05/04	7	61.83	7	61.44	61.20	0	4,812	0.00%
2023/05/03	0	0.00	1	60.10	59.80	-1	4,645	-0.02%
2023/05/02	0	0.00	1	59.40	59.50	-1	4,548	-0.02%
2023/04/25	2	58.00	0	0.00	57.10	2	4,315	0.05%
2023/04/24	0	0.00	0	59.10	59.40	0	4,199	0.00%
2023/04/21	0	0.00	3	57.80	57.90	-3	4,125	-0.07%
2023/04/20	0	0.00	2	61.25	59.20	-2	4,020	-0.05%
2023/04/19	1	61.30	1	61.20	61.50	0	3,911	0.00%
2023/04/17	1	58.50	3	58.83	58.50	-2	3,550	-0.06%
2023/04/14	0	0.00	51	57.00	57.10	-51	3,370	-1.51%
2023/04/13	3	57.03	1	57.00	57.00	2	3,296	0.06%
2023/04/12	3	57.87	0	0.00	57.60	3	3,216	0.09%
2023/04/11	0	0.00	9	55.97	57.00	-9	3,100	-0.29%
2023/04/07	5	55.60	0	0.00	55.60	5	2,921	0.17%
2023/04/06	0	0.00	1.4	54.02	54.70	-1.4	2,830	-0.05%
2023/03/31	5	52.98	2	53.40	53.50	3	2,787	0.11%
2023/03/30	1	52.80	1	53.80	54.70	0	2,699	0.00%
2023/03/29	0	0.00	1	53.30	53.20	-1	2,593	-0.04%
2023/03/28	0	0.00	2	55.65	55.60	-2	2,499	-0.08%
2023/03/27	51	56.48	0	0.00	56.00	51	2,421	2.11%
2023/03/24	15	57.11	16	57.33	56.80	-1	2,335	-0.04%
2023/03/20	4	56.15	2	55.50	55.30	2	2,003	0.10%
2023/03/17	0.1	56.50	0	0.00	56.10	0.1	1,931	0.00%
2023/03/14	0	0.00	30	57.00	57.00	-30	1,822	-1.65%
2023/03/10	2	57.80	3	57.50	57.40	-1	1,744	-0.06%
2023/03/09	1.3	56.50	2	57.30	57.20	-0.7	1,676	-0.04%
2023/03/08	1	56.90	3	57.57	58.00	-2	1,543	-0.13%
2023/03/07	4	56.50	0.5	56.20	56.60	3.5	1,438	0.24%
2023/03/06	31	54.89	1	54.80	55.10	30	1,314	2.28%
2023/03/03	1	53.90	0	0.00	54.40	1	1,235	0.08%
2023/03/01	2	51.30	0.1	51.40	51.70	1.9	1,095	0.18%
2023/02/07	0	0.00	1	47.00	47.15	-1	983	-0.10%
2023/01/31	0.5	45.70	0	0.00	45.50	0.5	983	0.05%
2023/01/17	1	45.00	0	0.00	45.15	1	987	0.10%
2023/01/13	1	44.40	0	0.00	44.40	1	988	0.10%
2023/01/12	1	44.70	0	0.00	44.35	1	1,046	0.10%
2022/12/28	2.3	43.17	0	0.00	43.15	2.3	1,078	0.21%
2022/12/26	1	43.60	0	0.00	43.60	1	1,090	0.09%
2022/12/20	0.3	43.90	0	0.00	43.30	0.3	1,133	0.02%
2022/12/13	0	0.00	2	43.10	43.50	-2	1,135	-0.18%
2022/12/06	1	42.95	0	0.00	42.45	1	1,172	0.09%
2022/11/30	1	42.65	0	0.00	42.70	1	1,178	0.08%
2022/11/29	2	42.60	0	0.00	42.70	2	1,185	0.17%
2022/11/28	0	0.00	2	42.15	42.25	-2	1,182	-0.17%
2022/11/22	0.2	41.28	0	0.00	41.10	0.2	1,249	0.02%
2022/11/21	2	41.15	0	0.00	41.05	2	1,284	0.16%
2022/11/18	1	41.20	0	0.00	41.15	1	1,326	0.08%
2022/11/02	0	0.00	1	39.70	39.85	-1	1,922	-0.05%
2022/10/28	1	38.15	0	0.00	38.35	1	2,054	0.05%
2022/10/27	0	0.00	4	39.21	38.75	-4	2,067	-0.19%
2022/10/25	0.1	39.25	0	0.00	38.95	0.1	2,069	0.01%
2022/09/26	2	42.15	0	0.00	41.65	2	2,090	0.10%
2022/09/22	0	0.00	2	43.70	44.35	-2	2,071	-0.10%
2022/09/21	0	44.85	0	0.00	44.55	0	2,067	0.00%
2022/09/20	0	0.00	1	45.05	45.10	-1	2,066	-0.05%
2022/09/16	0	0.00	0	45.70	45.15	0	2,068	0.00%
2022/09/14	0	0.00	5	46.50	47.00	-5	2,050	-0.24%
2022/09/08	0	45.15	0	0.00	46.60	0	2,012	0.00%
2022/09/01	0	46.70	0	0.00	46.60	0	2,045	0.00%
2022/08/30	0	0.00	2	47.25	46.80	-2	2,028	-0.10%
2022/08/29	3	46.20	2	46.50	46.10	1	1,999	0.05%
2022/08/26	0	0.00	1	47.70	47.45	-1	1,969	-0.05%
2022/08/25	0	0.00	10	47.03	47.30	-10	1,937	-0.52%
2022/08/23	10	46.69	1	46.10	46.00	9	1,885	0.48%
2022/08/22	3	47.40	5.1	48.05	46.70	-2.1	1,820	-0.12%
2022/08/19	6	48.05	111	47.25	48.70	-105	1,685	-6.23%	大賣/鉅額交易
2022/08/18	2	45.35	4	45.91	46.10	-2	1,456	-0.14%
2022/08/17	1	45.85	1	46.35	45.70	0	1,395	0.00%
2022/08/15	2	46.40	5	47.50	46.45	-3	1,341	-0.22%
2022/08/12	0	0.00	1	46.85	47.20	-1	1,315	-0.08%
2022/08/11	5	46.50	5	46.55	47.30	0	1,299	0.00%
2022/08/05	107	46.82	0	0.00	47.10	107	1,210	8.84%	大買/鉅額交易
2022/08/03	1	45.05	0	0.00	44.85	1	1,179	0.08%
2022/08/02	5	46.40	0	0.00	46.50	5	1,166	0.43%
2022/07/29	5	47.00	6	47.02	47.10	-1	1,161	-0.09%
2022/07/18	0	0.00	0	43.50	42.60	0	1,107	0.00%
2022/07/12	1	41.60	0	0.00	40.40	1	1,129	0.09%
2022/07/06	0	39.55	0	0.00	39.20	0	1,135	0.00%
2022/07/05	0	40.00	0	0.00	40.50	0	1,159	0.00%
2022/06/30	1	40.40	0	0.00	40.35	1	1,196	0.08%
2022/06/24	0.1	42.80	0	0.00	42.60	0.1	1,225	0.00%
2022/06/20	0	0.00	1	41.35	41.20	-1	1,536	-0.07%
2022/06/15	0	0.00	2	42.85	42.70	-2	1,625	-0.12%
2022/06/14	5	42.60	2	42.60	42.60	3	1,634	0.18%
2022/06/13	1	43.70	0	0.00	43.70	1	1,628	0.06%
2022/06/10	3	44.45	2	44.80	44.75	1	1,646	0.06%
2022/06/08	1	45.80	0	0.00	45.85	1	1,654	0.06%
2022/06/02	1	45.60	0	0.00	45.50	1	1,695	0.06%
2022/06/01	1	45.75	0	0.00	45.75	1	1,735	0.06%
2022/05/31	4	45.45	0	0.00	45.50	4	1,767	0.23%
2022/05/26	0	0.00	2	44.50	44.20	-2	1,954	-0.10%
2022/05/24	3	44.07	0	0.00	43.90	3	2,017	0.15%
2022/05/20	0	0.00	4	44.75	44.50	-4	2,071	-0.19%
2022/05/19	4	44.53	0	0.00	44.20	4	2,089	0.19%
2022/05/18	0	0.00	1	45.55	45.55	-1	2,092	-0.05%
2022/05/17	1	45.45	0	0.00	45.20	1	2,124	0.05%
2022/05/13	0	0.00	1	43.65	43.25	-1	2,102	-0.05%
2022/05/12	1	43.95	0	0.00	43.85	1	2,100	0.05%
2022/05/11	2	45.53	0	0.00	45.50	2	2,061	0.10%
2022/05/06	1	47.25	0	0.00	47.20	1	2,056	0.05%
2022/05/05	0.1	47.40	0	0.00	47.35	0.1	2,062	0.00%
2022/05/04	0	0.00	3	46.95	46.65	-3	2,060	-0.15%
2022/05/03	0	0.00	1	46.50	47.00	-1	2,056	-0.05%
2022/04/25	1	46.15	0	0.00	46.10	1	2,055	0.05%
2022/04/14	2	46.73	5	46.70	46.85	-3	2,066	-0.15%
2022/04/13	5	46.40	0	0.00	46.55	5	2,068	0.24%
2022/04/12	0	0.00	1	46.10	46.50	-1	2,065	-0.05%
2022/04/11	1	46.70	0	0.00	46.70	1	2,065	0.05%
2022/04/06	0	0.00	2	49.60	49.70	-2	2,021	-0.10%
2022/04/01	2	49.20	0	0.00	49.30	2	2,013	0.10%
2022/03/25	1	52.00	0	0.00	51.00	1	1,918	0.05%
2022/03/24	0	0.00	1	56.90	56.60	-1	1,753	-0.06%
2022/03/21	0	0.00	2	56.15	56.30	-2	1,615	-0.12%
2022/03/14	1	56.70	0	0.00	56.70	1	1,484	0.07%
2022/03/01	1.2	55.65	0	0.00	55.90	1.2	1,295	0.09%
2022/02/22	0	0.00	0.2	58.30	58.60	-0.2	1,095	-0.02%
2022/02/18	0	0.00	0	58.60	58.60	0	1,050	0.00%
2022/02/17	1	58.60	1	58.00	58.20	0	1,051	0.00%
2022/02/16	0.2	57.50	0	0.00	57.40	0.2	1,021	0.02%
2022/02/14	2	56.00	4	55.90	57.30	-2	1,018	-0.20%
2022/02/09	1.2	55.93	1	55.90	56.40	0.2	1,001	0.02%
2022/01/26	1	54.00	0	0.00	53.90	1	981	0.10%
2022/01/25	1	54.20	0	0.00	54.20	1	975	0.10%
2022/01/21	1	54.50	0	0.00	54.60	1	963	0.10%
2022/01/17	1	54.20	0	0.00	54.20	1	921	0.11%
2022/01/14	1	54.10	0	0.00	54.10	1	913	0.11%
2022/01/13	0	55.00	0	0.00	54.70	0	920	0.00%
2022/01/07	1	55.00	0	0.00	54.90	1	892	0.11%
2022/01/04	1	55.80	0	0.00	55.90	1	866	0.12%
2022/01/03	0	0.00	1	56.10	56.30	-1	848	-0.12%
2021/12/30	0	0.00	2	55.60	55.70	-2	820	-0.24%
2021/12/29	1	54.70	0	0.00	54.80	1	803	0.12%
2021/12/28	2	54.75	0	0.00	54.80	2	808	0.25%
2021/12/23	0	0.00	2	54.00	54.00	-2	818	-0.24%
2021/12/22	2	53.50	0	0.00	53.80	2	837	0.24%
2021/12/20	0	0.00	4	53.20	53.20	-4	849	-0.47%
2021/12/15	1	54.30	0	0.00	54.40	1	804	0.12%
2021/12/10	4	53.90	0	0.00	54.30	4	783	0.51%
2021/10/19	0.4	50.80	0	0.00	51.00	0.4	1,047	0.04%
2021/10/06	0.5	50.59	0	0.00	50.20	0.5	1,298	0.04%
2021/10/01	0.1	50.70	0	0.00	50.40	0.1	1,328	0.01%
2021/07/30	1	56.30	0	0.00	56.10	1	2,422	0.04%
2021/07/02	2	54.05	0	0.00	53.80	2	2,455	0.08%
2021/06/25	0	0.00	2	54.35	54.60	-2	2,870	-0.07%
2021/06/15	0	0.00	2	52.60	52.10	-2	2,770	-0.07%
2021/06/09	1	49.35	1	49.90	49.20	0	2,775	0.00%
2021/06/08	2	49.35	0	0.00	49.45	2	2,803	0.07%
2021/05/28	1	52.20	0	0.00	52.00	1	3,366	0.03%
2021/05/27	0	0.00	1	50.20	52.70	-1	3,499	-0.03%
2021/05/25	1	50.60	0	0.00	50.80	1	3,720	0.03%
2021/05/13	0	0.00	1	48.90	50.00	-1	3,688	-0.03%
2021/05/12	5	52.60	5	49.20	50.30	0	3,665	0.00%
2021/05/11	10	53.95	10	54.26	53.10	0	3,616	0.00%
2021/05/05	5	54.20	5	54.90	55.00	0	3,611	0.00%
2021/05/04	5	55.60	5	55.00	54.50	0	3,602	0.00%
2021/05/03	11	56.96	11	56.60	56.20	0	3,549	0.00%
2021/04/29	5	57.20	5	57.70	57.50	0	3,523	0.00%
2021/04/27	0	0.00	5	58.00	57.80	-5	3,521	-0.14%
2021/04/26	5	56.40	5	57.00	57.00	0	3,512	0.00%
2021/04/23	0	0.00	5	56.80	56.50	-5	3,505	-0.14%
2021/04/22	3	57.27	0	0.00	56.30	3	3,499	0.09%
2021/04/21	12	57.56	5	57.90	57.70	7	3,470	0.20%
2021/04/20	0	0.00	10	58.19	58.30	-10	3,471	-0.29%
2021/04/19	16	57.50	8	57.93	57.90	8	3,456	0.23%
2021/04/16	3	58.07	0	0.00	57.90	3	3,452	0.09%
2021/04/15	0	0.00	5	58.36	58.10	-5	3,447	-0.15%
2021/04/14	3	57.60	0	0.00	57.00	3	3,434	0.09%
2021/04/13	3	58.10	0	0.00	58.50	3	3,394	0.09%
2021/04/12	0	0.00	3	59.00	58.60	-3	3,359	-0.09%
2021/04/09	3	58.07	0	0.00	58.50	3	3,322	0.09%
2021/04/06	1	57.00	0	59.10	57.00	1	3,172	0.03%
2021/03/31	1	60.40	0	0.00	58.60	1	3,085	0.03%
2021/03/26	0	0.00	4	64.60	63.60	-4	2,681	-0.15%
2021/03/19	0	0.00	2	63.30	63.50	-2	2,297	-0.09%
2021/03/18	2	62.65	0	0.00	62.80	2	2,254	0.09%
2021/03/16	1	61.60	1	61.60	61.70	0	2,202	0.00%
2021/03/12	0	0.00	15	61.00	61.00	-15	2,216	-0.68%
2021/03/09	1	61.00	9	61.69	61.80	-8	2,141	-0.37%
2021/03/08	1	60.30	0	0.00	60.60	1	2,060	0.05%
2021/03/05	3	58.27	4	59.08	58.90	-1	1,955	-0.05%
2021/03/04	0	0.00	2	57.60	56.50	-2	1,792	-0.11%
2021/03/02	10	56.55	0	0.00	56.10	10	1,660	0.60%
2021/02/26	3	55.80	3	55.93	56.90	0	1,512	0.00%
2021/02/24	0	0.00	2	51.40	51.10	-2	1,288	-0.16%
2021/02/18	0	0.00	1	49.35	49.20	-1	1,193	-0.08%
2021/01/20	0	0.00	2	47.55	47.50	-2	1,211	-0.17%
2021/01/15	5	48.50	0	0.00	48.20	5	1,206	0.41%
2021/01/14	10	48.59	0	0.00	48.70	10	1,213	0.82%
2021/01/12	1	48.95	0	0.00	48.60	1	1,218	0.08%
2021/01/07	4	49.09	0	0.00	49.10	4	1,260	0.32%
2020/12/28	0	0.00	1	48.60	48.65	-1	1,257	-0.08%
2020/12/16	1	48.30	0	0.00	48.30	1	1,243	0.08%
2020/12/11	0	0.00	1	48.80	48.35	-1	1,275	-0.08%
2020/12/08	1	50.50	0	0.00	49.75	1	1,324	0.08%
2020/12/07	0	0.00	1	49.70	49.65	-1	1,289	-0.08%
2020/12/04	1	49.00	0	0.00	49.30	1	1,288	0.08%
2020/11/30	0	0.00	1	48.20	48.15	-1	1,309	-0.08%
2020/11/06	0	0.00	10	47.41	47.25	-10	2,529	-0.40%
2020/11/02	1	46.80	0	0.00	46.40	1	2,566	0.04%
2020/10/28	0	0.00	1	48.80	48.75	-1	2,538	-0.04%
2020/10/26	1	48.25	0	0.00	48.40	1	2,512	0.04%
2020/10/16	1	45.50	0	0.00	46.80	1	2,485	0.04%
2020/10/14	0	0.00	1	46.40	46.50	-1	2,475	-0.04%
2020/10/12	1	46.75	0	0.00	46.75	1	2,478	0.04%
2020/09/16	1	46.55	0	0.00	46.30	1	3,066	0.03%
2020/09/07	0	0.00	1	48.30	47.55	-1	3,169	-0.03%
2020/09/04	0	0.00	1	48.50	48.10	-1	3,194	-0.03%
2020/09/02	0	0.00	1	49.00	49.00	-1	3,159	-0.03%
2020/09/01	0	0.00	1	48.35	48.35	-1	3,122	-0.03%
2020/08/31	3	50.08	3	50.13	48.80	0	3,100	0.00%
2020/08/28	2	50.00	9	49.88	50.00	-7	3,021	-0.23%
2020/08/26	11	48.27	10	46.50	48.00	1	2,756	0.04%
2020/08/25	16	46.60	25	46.53	46.90	-9	2,570	-0.35%
2020/08/24	20	46.10	0	0.00	46.15	20	2,442	0.82%
2020/08/21	0	0.00	2	44.23	44.90	-2	2,317	-0.09%
2020/08/19	0	0.00	6	44.17	44.00	-6	2,249	-0.27%
2020/08/17	5	44.35	4	44.70	44.55	1	2,211	0.05%
2020/08/14	0	0.00	1	44.05	44.00	-1	2,186	-0.05%
2020/07/28	0	0.00	1	41.60	41.65	-1	2,238	-0.04%
2020/07/24	1	42.50	0	0.00	42.20	1	2,244	0.04%
2020/07/17	1	42.70	0	0.00	42.80	1	2,193	0.05%
2020/07/15	1	42.80	0	0.00	43.05	1	2,200	0.05%
2020/07/09	0	0.00	2	43.85	43.80	-2	2,172	-0.09%
2020/07/08	4	43.84	4	44.05	44.15	0	2,157	0.00%
2020/07/07	6	45.03	0	0.00	45.05	6	2,104	0.29%
2020/07/06	0	0.00	1	44.50	44.60	-1	2,043	-0.05%
2020/06/30	2	42.55	0	0.00	43.45	2	1,970	0.10%
2020/06/29	0	0.00	2	41.80	41.95	-2	1,890	-0.11%
2020/06/23	6	42.51	5	42.95	42.30	1	1,803	0.06%
2020/06/08	2	45.45	2	45.45	45.15	0	1,808	0.00%
2020/05/20	0	0.00	1	44.40	44.35	-1	1,862	-0.05%
2020/05/13	2	47.65	0	0.00	47.40	2	1,933	0.10%
2020/05/06	1	44.05	0	0.00	43.90	1	2,001	0.05%
2020/04/16	0	0.00	1	44.30	44.35	-1	2,153	-0.05%
2020/04/14	1	43.15	1	42.90	43.10	0	2,116	0.00%
2020/04/09	1	43.00	0	0.00	42.80	1	2,111	0.05%
2020/04/08	1	43.05	0	0.00	42.90	1	2,107	0.05%
2020/03/20	1	43.00	0	0.00	43.00	1	1,861	0.05%
2020/03/13	0	0.00	1	46.25	47.20	-1	1,653	-0.06%
2020/02/27	0	0.00	1	49.00	48.80	-1	1,351	-0.07%
2020/02/17	1	52.50	0	0.00	52.00	1	1,361	0.07%
2020/02/05	0	0.00	15	49.47	49.95	-15	1,110	-1.35%
2020/02/04	0	0.00	5	48.70	49.00	-5	1,081	-0.46%
2020/01/31	1	49.20	1	49.95	49.70	0	1,049	0.00%
2020/01/30	5	48.18	5	49.00	49.10	0	1,025	0.00%
2020/01/15	1	47.45	0	0.00	47.45	1	1,042	0.10%
2020/01/13	4	47.00	0	0.00	47.15	4	1,080	0.37%
2020/01/06	5	46.25	0	0.00	46.20	5	1,117	0.45%
2019/12/30	5	46.78	0	0.00	46.75	5	1,197	0.42%
2019/12/26	3	47.40	1	47.50	47.20	2	1,205	0.17%
2019/12/13	2	46.65	0	0.00	46.35	2	1,366	0.15%
2019/12/06	6	47.50	6	47.05	46.80	0	1,401	0.00%
2019/11/27	1	46.80	0	0.00	46.75	1	1,512	0.07%
2019/11/06	0	0.00	5	49.35	49.10	-5	1,944	-0.26%
2019/11/05	5	49.25	15	49.24	49.25	-10	1,956	-0.51%
2019/10/23	8	49.96	18	49.35	50.20	-10	2,147	-0.47%
2019/10/22	3	48.35	0	0.00	48.50	3	2,062	0.15%
2019/10/18	0	0.00	2	48.35	48.25	-2	2,031	-0.10%
2019/10/17	5	48.30	5	48.35	48.25	0	2,018	0.00%
2019/10/14	10	48.45	0	0.00	48.30	10	2,030	0.49%
2019/09/25	1	47.75	0	0.00	49.00	1	2,114	0.05%
2019/09/24	4	48.20	0	0.00	48.40	4	2,095	0.19%
2019/09/23	0	0.00	2	46.95	46.90	-2	2,075	-0.10%
2019/09/18	3	46.70	0	0.00	46.65	3	2,227	0.13%
2019/09/17	2	47.10	0	0.00	47.10	2	2,359	0.08%
2019/09/16	2	46.90	0	0.00	46.75	2	2,483	0.08%
2019/09/09	3	47.35	0	0.00	47.20	3	2,604	0.12%
2019/08/30	0	0.00	3	47.80	47.35	-3	2,557	-0.12%
2019/08/28	0	0.00	1	48.30	47.85	-1	2,532	-0.04%
2019/08/26	1	47.40	0	0.00	47.35	1	2,482	0.04%
2019/08/16	2	49.30	0	0.00	48.45	2	2,381	0.08%
2019/08/08	0	0.00	2	46.33	45.75	-2	2,090	-0.10%
2019/08/07	2	46.55	0	0.00	46.15	2	2,078	0.10%
2019/08/06	2	46.90	1	46.50	46.50	1	2,088	0.05%
2019/07/16	0	0.00	1	44.75	45.00	-1	2,053	-0.05%
2019/07/09	0	0.00	52	44.05	44.85	-52	2,219	-2.34%
2019/07/08	0	0.00	26	44.01	43.30	-26	2,214	-1.17%
2019/07/04	2	42.10	54	42.88	43.30	-52	2,274	-2.29%
2019/06/26	0	0.00	1	46.70	46.45	-1	2,246	-0.04%
2019/06/25	2	47.58	64	47.83	47.60	-62	2,217	-2.80%
2019/06/24	184	48.15	0	0.00	48.15	184	2,100	8.76%	大買/鉅額交易
2019/06/21	0	0.00	1	48.25	47.90	-1	1,971	-0.05%
2019/06/18	1	46.15	0	0.00	45.90	1	1,744	0.06%
2019/05/15	1	43.90	0	0.00	44.10	1	2,151	0.05%
2019/05/14	1	43.45	0	0.00	43.40	1	2,163	0.05%
2019/05/09	0	0.00	1	45.25	44.95	-1	2,184	-0.05%
2019/05/07	1	46.10	0	0.00	46.25	1	2,215	0.05%
2019/04/19	0	0.00	1	47.25	46.80	-1	2,109	-0.05%
2019/04/16	2	48.00	0	0.00	48.65	2	2,017	0.10%
2019/04/12	1	48.30	0	0.00	48.25	1	2,018	0.05%
2019/04/11	1	47.80	0	0.00	47.55	1	1,991	0.05%
2019/04/10	2	48.53	0	0.00	49.50	2	1,931	0.10%
2019/04/01	0	0.00	3	49.53	49.05	-3	1,782	-0.17%
2019/03/15	0	0.00	2	52.00	50.70	-2	1,641	-0.12%
2019/03/11	1	50.80	0	0.00	50.40	1	1,524	0.07%
2019/03/07	1	50.10	0	0.00	49.90	1	1,494	0.07%
2019/02/19	0	0.00	1	45.55	45.30	-1	1,186	-0.08%
2019/02/11	0	0.00	2	46.15	46.15	-2	1,093	-0.18%
2019/01/29	0	0.00	2	44.90	45.10	-2	1,031	-0.19%
2019/01/14	4	42.34	0	0.00	42.30	4	924	0.43%
2019/01/11	0	0.00	4	42.91	42.90	-4	931	-0.43%
2019/01/09	2	42.90	2	43.38	43.50	0	936	0.00%
2019/01/08	1	42.50	0	0.00	42.30	1	907	0.11%
2018/12/12	0	0.00	1	40.05	40.50	-1	889	-0.11%
2018/12/11	1	39.35	0	0.00	39.55	1	858	0.12%
2018/10/15	1	36.40	1	37.00	38.25	0	1,113	0.00%
2018/10/03	2	41.55	0	0.00	41.40	2	1,095	0.18%
2018/08/16	1	41.35	0	0.00	41.35	1	1,564	0.06%
2018/08/15	0	0.00	5	41.30	41.20	-5	1,560	-0.32%
2018/08/14	2	41.30	2	40.80	41.10	0	1,567	0.00%
2018/08/09	2	42.75	0	0.00	42.35	2	1,535	0.13%
2018/08/07	0	0.00	1	43.00	42.70	-1	1,532	-0.07%
2018/07/17	1	46.30	0	0.00	46.40	1	1,445	0.07%
2018/07/11	0	0.00	1	45.40	45.35	-1	1,424	-0.07%
2018/06/25	0	0.00	4	44.83	44.05	-4	1,628	-0.25%
2018/06/22	18	46.41	18	46.35	45.80	0	1,590	0.00%
2018/06/21	41	46.97	33	47.22	46.50	8	1,552	0.52%
2018/06/20	7	47.66	2	47.15	47.25	5	1,475	0.34%
2018/05/11	0	0.00	1	43.50	43.50	-1	1,493	-0.07%
2018/05/08	0	0.00	1	42.10	41.90	-1	1,521	-0.07%
2018/04/30	2	42.28	0	0.00	42.80	2	1,546	0.13%
2018/04/24	0	0.00	10	42.55	42.55	-10	1,702	-0.59%
2018/03/29	0	0.00	10	42.10	41.85	-10	2,444	-0.41%
2018/03/28	0	0.00	2	43.20	43.20	-2	2,403	-0.08%
2018/03/22	0	0.00	1	44.30	44.00	-1	2,674	-0.04%
2018/03/20	0	0.00	2	44.00	44.00	-2	2,743	-0.07%
2018/03/16	2	43.75	0	0.00	43.35	2	2,842	0.07%
2018/03/13	10	44.60	0	0.00	44.70	10	2,989	0.33%
2018/03/12	2	43.70	1	43.80	44.55	1	2,938	0.03%
2018/01/31	1	43.40	0	0.00	43.45	1	3,021	0.03%
2018/01/19	1	44.20	0	0.00	44.10	1	2,918	0.03%
2018/01/12	1	43.80	0	0.00	43.75	1	2,775	0.04%
2018/01/04	1	48.50	2	48.55	48.50	-1	2,501	-0.04%
2018/01/03	12	47.71	0	0.00	48.60	12	2,395	0.50%